Energy Fuels Inc. (UUUU)
AMEX: UUUU
· Real-Time Price · USD
9.77
0.26 (2.73%)
At close: Aug 14, 2025, 3:59 PM
9.79
0.20%
After-hours: Aug 14, 2025, 07:56 PM EDT
UUUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.42 | 10.09 | 9.38 | 9.79 | 9.79 | 2.94% | 10,765,847 |
| Aug 13, 2025 | 9.79 | 10.15 | 9.19 | 9.51 | 9.51 | -0.83% | 11,304,233 |
| Aug 12, 2025 | 9.60 | 9.87 | 9.49 | 9.59 | 9.59 | -0.21% | 7,085,058 |
| Aug 11, 2025 | 9.50 | 10.05 | 9.18 | 9.61 | 9.61 | 0.63% | 8,844,500 |
| Aug 8, 2025 | 9.75 | 10.74 | 9.54 | 9.55 | 9.55 | -0.52% | 15,075,008 |
| Aug 7, 2025 | 9.38 | 9.96 | 9.03 | 9.60 | 9.60 | -0.83% | 11,193,412 |
| Aug 6, 2025 | 10.04 | 10.18 | 9.61 | 9.68 | 9.68 | -2.42% | 11,459,804 |
| Aug 5, 2025 | 9.80 | 10.02 | 9.55 | 9.92 | 9.92 | 2.06% | 10,609,015 |
| Aug 4, 2025 | 8.89 | 9.77 | 8.80 | 9.72 | 9.72 | 9.83% | 8,118,537 |
| Aug 1, 2025 | 8.68 | 8.91 | 8.23 | 8.85 | 8.85 | -2.64% | 14,065,804 |
| Jul 31, 2025 | 8.90 | 9.37 | 8.67 | 9.09 | 9.09 | -0.22% | 15,672,100 |
| Jul 30, 2025 | 9.20 | 9.49 | 8.95 | 9.11 | 9.11 | -3.80% | 10,450,016 |
| Jul 29, 2025 | 10.04 | 10.09 | 9.28 | 9.47 | 9.47 | -5.68% | 10,998,600 |
| Jul 28, 2025 | 10.30 | 10.41 | 9.88 | 10.04 | 10.04 | 0.30% | 13,228,346 |
| Jul 25, 2025 | 10.00 | 10.04 | 9.46 | 10.01 | 10.01 | 0.50% | 12,237,700 |
| Jul 24, 2025 | 9.40 | 10.03 | 9.35 | 9.96 | 9.96 | 5.06% | 12,629,100 |
| Jul 23, 2025 | 9.25 | 9.62 | 9.14 | 9.48 | 9.48 | 3.04% | 9,898,643 |
| Jul 22, 2025 | 8.72 | 9.28 | 8.62 | 9.20 | 9.20 | -0.11% | 11,890,000 |
| Jul 21, 2025 | 9.45 | 9.48 | 8.93 | 9.21 | 9.21 | -1.60% | 14,244,300 |
| Jul 18, 2025 | 9.05 | 9.52 | 8.85 | 9.36 | 9.36 | 2.18% | 19,718,233 |